BlackRock Energy and Resources Income Trust (BERI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Energy and Resources Income Trust

Date Open High Low Close* Volume
16/08/2023 114.00p 116.80p 113.20p 113.80p 137799
15/08/2023 116.80p 117.80p 114.00p 114.00p 141210
14/08/2023 116.40p 116.80p 115.44p 115.50p 238858
11/08/2023 117.00p 117.27p 115.95p 116.50p 91425
10/08/2023 117.00p 117.80p 116.00p 116.00p 105594
09/08/2023 116.00p 118.60p 116.00p 116.80p 163392
08/08/2023 118.60p 118.60p 115.17p 115.40p 120045
07/08/2023 117.80p 119.00p 115.20p 118.60p 205310
04/08/2023 117.20p 119.60p 115.84p 117.40p 168942
03/08/2023 116.40p 118.40p 116.03p 117.50p 117152
02/08/2023 118.40p 120.00p 117.00p 117.00p 369854
01/08/2023 118.20p 120.00p 118.10p 119.80p 364073
31/07/2023 119.80p 121.00p 116.50p 119.20p 276310
28/07/2023 119.80p 119.80p 115.20p 119.80p 162233
27/07/2023 119.60p 119.80p 115.52p 119.80p 335212
26/07/2023 119.00p 119.60p 117.00p 118.70p 210533
25/07/2023 118.40p 119.40p 117.84p 119.20p 234967
24/07/2023 118.60p 118.80p 116.70p 118.00p 95360
21/07/2023 116.60p 118.80p 116.10p 117.00p 156484
20/07/2023 117.60p 119.00p 114.00p 116.60p 130702
19/07/2023 118.00p 118.40p 114.00p 116.30p 286500
18/07/2023 115.00p 117.80p 113.50p 117.40p 226749
17/07/2023 114.40p 117.00p 112.20p 114.00p 266229
14/07/2023 116.00p 117.80p 114.00p 116.00p 193906
13/07/2023 114.80p 117.00p 111.63p 117.00p 251999
12/07/2023 115.60p 116.00p 111.00p 116.00p 173475
11/07/2023 114.40p 114.80p 111.58p 113.80p 151153
10/07/2023 111.20p 117.00p 110.00p 112.00p 205805
07/07/2023 111.00p 118.00p 110.21p 111.40p 131374
06/07/2023 116.40p 117.20p 110.20p 112.40p 94122
05/07/2023 115.80p 116.40p 112.20p 115.00p 377183
04/07/2023 116.60p 117.80p 112.83p 116.00p 161462
03/07/2023 113.00p 117.60p 111.91p 116.80p 249183
30/06/2023 111.80p 117.80p 110.40p 114.00p 416094
29/06/2023 111.60p 117.00p 110.85p 113.00p 183637
28/06/2023 111.60p 117.40p 111.06p 111.60p 527102
27/06/2023 111.40p 112.00p 110.79p 112.00p 319766
26/06/2023 111.60p 117.40p 110.00p 110.60p 376618
23/06/2023 112.20p 118.40p 110.00p 110.40p 532800
22/06/2023 115.80p 118.80p 112.35p 112.60p 118571
21/06/2023 116.00p 118.00p 112.20p 113.00p 352511
20/06/2023 114.00p 118.80p 112.60p 114.20p 283705
19/06/2023 118.00p 118.00p 113.55p 113.80p 191061
16/06/2023 115.00p 118.20p 113.56p 114.00p 452760
15/06/2023 116.20p 118.40p 114.60p 115.20p 288674
14/06/2023 118.00p 119.40p 112.60p 116.60p 364870
13/06/2023 116.20p 118.00p 115.07p 117.20p 273507
12/06/2023 112.20p 117.00p 112.20p 116.10p 379766
09/06/2023 116.00p 117.40p 115.09p 115.70p 159871
08/06/2023 117.00p 117.00p 112.40p 116.80p 190952
07/06/2023 116.80p 117.29p 112.95p 117.20p 200990
06/06/2023 116.00p 116.60p 111.80p 115.60p 276635
05/06/2023 116.40p 116.40p 111.58p 115.20p 373895
02/06/2023 110.00p 115.60p 109.35p 115.00p 315443
01/06/2023 113.60p 113.80p 108.80p 112.20p 629461
31/05/2023 112.80p 113.00p 109.93p 111.60p 766550
30/05/2023 114.80p 119.80p 113.20p 116.00p 220530
26/05/2023 117.80p 121.40p 114.35p 115.00p 254762
25/05/2023 120.80p 121.60p 116.20p 117.40p 245250
24/05/2023 117.00p 121.60p 115.20p 119.20p 115333
23/05/2023 120.60p 120.60p 116.05p 119.70p 132448
22/05/2023 119.00p 120.00p 115.80p 119.40p 379884
19/05/2023 118.00p 120.00p 115.20p 119.60p 466079
18/05/2023 116.80p 120.99p 116.80p 117.60p 269249
17/05/2023 116.60p 120.00p 115.20p 118.80p 207904
16/05/2023 116.60p 119.60p 116.21p 119.40p 516690
15/05/2023 116.00p 117.40p 115.20p 117.20p 318355
12/05/2023 114.60p 117.50p 113.00p 117.00p 429120
11/05/2023 116.20p 118.80p 113.68p 116.00p 615098
10/05/2023 119.00p 121.80p 115.60p 115.60p 603251
09/05/2023 120.00p 121.80p 116.60p 117.20p 827851
05/05/2023 119.60p 124.80p 117.10p 118.60p 291247
04/05/2023 120.00p 124.40p 116.20p 118.00p 692560
03/05/2023 124.20p 127.20p 118.81p 120.10p 507947
02/05/2023 127.00p 127.00p 121.50p 121.50p 280009
28/04/2023 125.60p 128.80p 122.00p 127.00p 323226
27/04/2023 123.20p 128.80p 123.20p 123.20p 234469
26/04/2023 127.40p 128.80p 125.99p 126.20p 127757
25/04/2023 125.60p 127.00p 124.60p 126.20p 166957
24/04/2023 127.60p 128.80p 124.32p 128.00p 371546
21/04/2023 130.00p 130.80p 128.00p 128.80p 437178
20/04/2023 133.00p 135.00p 128.95p 131.10p 375356
19/04/2023 134.60p 135.20p 133.00p 133.00p 637517
18/04/2023 134.00p 136.20p 133.00p 133.60p 544027
17/04/2023 132.00p 136.17p 131.40p 135.10p 203089
14/04/2023 133.60p 134.80p 131.40p 132.00p 426868
13/04/2023 133.00p 135.00p 131.20p 135.00p 236146
12/04/2023 134.60p 135.00p 131.45p 133.20p 196004
11/04/2023 131.60p 134.80p 130.20p 133.00p 493094
06/04/2023 130.20p 132.60p 128.20p 131.00p 419350
05/04/2023 129.00p 132.80p 128.60p 132.20p 398734
04/04/2023 130.00p 132.60p 127.60p 129.90p 312050
03/04/2023 130.60p 133.00p 127.60p 130.80p 447242
31/03/2023 127.00p 130.00p 126.50p 130.00p 408141
30/03/2023 124.00p 130.00p 123.44p 130.00p 569398
29/03/2023 123.00p 125.00p 122.50p 124.00p 236316
28/03/2023 122.00p 125.50p 121.50p 125.50p 349510
27/03/2023 122.00p 124.70p 122.00p 122.50p 326483
24/03/2023 123.00p 124.00p 121.00p 123.00p 204867
23/03/2023 123.00p 124.00p 121.50p 124.00p 445545
22/03/2023 124.50p 126.50p 123.08p 125.00p 178745
21/03/2023 124.00p 126.50p 123.00p 125.00p 300921
20/03/2023 123.50p 126.00p 120.78p 123.00p 549191
17/03/2023 128.00p 130.00p 123.39p 128.50p 540054
16/03/2023 124.00p 129.00p 121.58p 124.00p 497916
15/03/2023 127.00p 131.00p 120.50p 122.75p 1471398
14/03/2023 126.50p 131.50p 126.50p 126.50p 320111
13/03/2023 132.00p 134.87p 125.11p 126.00p 510619
10/03/2023 134.50p 135.00p 129.00p 130.00p 411148
09/03/2023 140.00p 140.00p 136.57p 137.25p 246273
08/03/2023 134.50p 139.50p 134.50p 139.00p 307313
07/03/2023 137.00p 139.50p 135.00p 136.50p 314110
06/03/2023 137.50p 141.50p 136.50p 138.25p 246275
03/03/2023 141.50p 141.50p 137.00p 140.50p 174179
02/03/2023 136.00p 140.00p 134.22p 140.00p 500122
01/03/2023 134.00p 137.50p 133.44p 137.50p 173922
28/02/2023 136.00p 140.00p 133.00p 135.00p 375104
27/02/2023 137.50p 140.00p 135.57p 138.00p 217106
24/02/2023 140.00p 140.00p 137.50p 140.00p 156221
23/02/2023 139.50p 140.50p 137.41p 139.25p 115581
22/02/2023 140.50p 144.50p 136.00p 138.25p 372867
21/02/2023 144.00p 146.00p 142.75p 143.00p 199346
20/02/2023 144.50p 147.50p 143.50p 145.75p 381996
17/02/2023 144.50p 147.00p 143.00p 144.25p 348825
16/02/2023 147.00p 147.00p 144.00p 146.00p 429207
15/02/2023 147.00p 147.50p 143.64p 147.00p 156422
14/02/2023 146.50p 147.50p 144.80p 146.75p 265163
13/02/2023 145.00p 146.50p 140.60p 146.50p 350693
10/02/2023 145.50p 147.50p 140.00p 142.25p 305986
09/02/2023 148.00p 148.00p 145.50p 145.50p 309219
08/02/2023 143.50p 148.00p 143.50p 147.00p 878070
07/02/2023 145.50p 147.00p 142.40p 144.50p 222210
06/02/2023 146.50p 147.00p 143.79p 144.50p 197174
03/02/2023 145.00p 149.00p 140.81p 145.25p 539378
02/02/2023 147.50p 148.00p 145.00p 146.00p 307343
01/02/2023 144.50p 147.50p 144.50p 147.00p 279512
31/01/2023 146.50p 148.50p 143.50p 145.00p 248707
30/01/2023 145.00p 149.00p 145.00p 148.00p 318425
27/01/2023 146.00p 148.50p 146.00p 146.75p 248516
26/01/2023 145.50p 148.00p 144.50p 145.50p 333860
25/01/2023 145.50p 148.00p 144.00p 145.00p 309094
24/01/2023 147.00p 149.50p 145.50p 146.25p 246612
23/01/2023 149.50p 149.50p 145.00p 147.75p 612232
20/01/2023 143.50p 150.00p 143.00p 147.50p 348559
19/01/2023 146.50p 146.50p 141.00p 144.50p 311342
18/01/2023 148.50p 149.50p 143.07p 143.50p 626771
17/01/2023 148.50p 150.00p 146.00p 146.00p 623467
16/01/2023 143.50p 149.50p 143.10p 146.00p 695586
13/01/2023 140.50p 143.50p 140.50p 142.75p 385713
12/01/2023 138.50p 141.90p 138.50p 141.00p 643105
11/01/2023 140.00p 141.00p 137.50p 140.00p 428390
10/01/2023 136.00p 140.00p 136.00p 139.00p 326782
09/01/2023 135.00p 141.00p 130.00p 141.00p 466827
06/01/2023 136.00p 137.00p 133.00p 137.00p 384460
05/01/2023 130.50p 136.50p 128.50p 132.50p 147683
04/01/2023 136.50p 136.50p 128.50p 134.00p 503095
03/01/2023 133.50p 137.00p 128.50p 135.00p 209571
30/12/2022 135.00p 135.50p 132.35p 133.00p 48537
29/12/2022 135.00p 136.00p 132.33p 134.00p 35792
28/12/2022 135.00p 136.00p 129.68p 132.50p 266889
23/12/2022 136.00p 136.00p 132.00p 136.00p 52174
22/12/2022 135.00p 136.50p 131.50p 135.50p 253669
21/12/2022 132.00p 136.00p 131.50p 136.00p 364031
20/12/2022 132.00p 134.00p 130.42p 133.50p 609313
19/12/2022 131.50p 135.50p 131.50p 133.00p 272998
16/12/2022 134.50p 135.00p 132.33p 132.50p 193590
15/12/2022 135.00p 135.00p 132.50p 134.00p 326598
14/12/2022 133.50p 136.50p 132.19p 134.00p 399218
13/12/2022 134.00p 135.50p 129.50p 133.75p 315914
12/12/2022 131.00p 137.50p 130.00p 132.75p 335763
09/12/2022 133.00p 137.50p 130.37p 137.50p 246214
08/12/2022 134.50p 136.50p 132.50p 133.50p 112939
07/12/2022 134.50p 137.50p 132.50p 134.50p 219338
06/12/2022 136.50p 138.50p 133.66p 135.25p 150687
05/12/2022 136.50p 138.00p 133.97p 138.00p 377939
02/12/2022 135.00p 136.50p 132.50p 135.00p 123469
01/12/2022 135.00p 136.00p 133.97p 134.50p 199908
30/11/2022 132.50p 135.00p 131.50p 135.00p 170332
29/11/2022 134.00p 136.50p 132.00p 133.75p 196756
28/11/2022 132.50p 136.50p 130.22p 132.00p 315533
25/11/2022 133.00p 136.50p 132.00p 134.25p 134129
24/11/2022 134.50p 134.50p 132.50p 133.25p 135640
23/11/2022 137.00p 138.00p 131.80p 134.00p 295011
22/11/2022 135.50p 136.50p 130.50p 134.50p 193277
21/11/2022 132.50p 136.55p 130.00p 132.00p 216982
18/11/2022 134.50p 139.50p 131.50p 133.00p 261845
17/11/2022 135.50p 136.50p 131.50p 133.00p 358175
16/11/2022 139.00p 140.00p 134.93p 136.75p 361497
15/11/2022 140.50p 145.50p 135.00p 136.50p 261437
14/11/2022 140.50p 145.50p 140.50p 141.50p 372612
11/11/2022 141.00p 145.00p 139.00p 145.00p 592011
10/11/2022 134.50p 142.50p 133.13p 140.00p 414887
09/11/2022 134.00p 137.00p 132.50p 136.00p 217088
08/11/2022 135.50p 138.50p 134.42p 136.50p 387061
07/11/2022 137.50p 139.50p 133.53p 135.50p 492404
04/11/2022 131.50p 136.00p 127.00p 134.25p 381939
03/11/2022 128.50p 132.00p 127.50p 130.50p 214184
02/11/2022 129.50p 130.50p 126.50p 129.00p 230379
01/11/2022 127.00p 131.00p 126.23p 129.50p 186696
31/10/2022 124.00p 129.00p 124.00p 127.00p 339066

*Close Price adjusted for both dividends and splits